[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWTG":3,"homepage-market-summary":27,"stock-historical-BWTG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BWTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Brendan Wood TopGun Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3292,0.137,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},42.1481,41.6201,0.528,1.27,17.0879,43.3,36.18,1196.6822183266931,83.8,726,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},32.71,1365,498067.2368,28.28,"2025-04-22",[179,182,190,199,208,218,226,236,244,253,258,266,275,285,295,303,311,318,326,332,339,346,356,365,372,379,387,395,405,412,419,428,435,442,449,458,465,472,482,490,497,504,510,518,525,531,541,549,557,563,570,580,587,594,603,611,619,626,634,641,648,655,663,668,673,680,685,689,694,699,706,710,714,720,728,732,737,743,750,757,762,770,776,779,784,789,795,799,803,811,815,820,826,831,838,844,851,856,863,868,874,878,885,892,896,900,904,909,915,920,926,934,938,943,949,954,958,965,969,978,985,990,995,1002,1009,1017,1024,1030,1036,1044,1049,1056,1062,1068,1077,1083,1087,1094,1099,1103,1110,1115,1121,1127,1132,1137,1146,1151,1157,1165,1168,1172,1179,1183,1186,1191,1196,1200,1209,1214,1220,1226,1232,1236,1242,1247,1252,1259,1263,1267,1273,1278,1282,1287,1291,1298,1303,1309,1314,1321,1326,1330,1336,1340,1346,1351,1357,1363,1368,1372,1376,1381,1386,1392,1397,1401,1407,1413,1420,1427,1431,1436,1440,1447,1454,1457,1463,1468,1472,1474,1479,1484,1489,1495,1499,1505,1511,1515,1522,1529,1534,1540,1547,1552,1555,1563,1567,1572,1576,1581,1585,1591,1596,1601,1607,1613,1618,1622,1626,1632,1635,1640,1645,1651,1656,1661,1666,1672,1676,1680,1685,1690,1694,1701,1706,1713,1719,1723,1729,1734,1740,1746,1751,1757,1762,1767,1773,1779,1782,1788,1795,1800,1805,1809,1815,1820,1825,1830,1834,1838,1844,1850,1855,1861,1865,1869,1876,1881,1884,1889,1893,1897,1901,1906,1911,1919,1925,1930,1936,1941,1945,1951,1957,1960,1963,1967,1972,1977,1982,1987,1992,1996,2002,2007,2012,2018,2023,2027,2031,2034,2040,2047,2053,2058,2062,2067,2071,2076,2085,2088,2092,2098,2103,2108,2112,2117,2124,2127,2130,2135,2138,2143,2149,2155,2159,2162,2166,2173,2179,2185,2190,2198,2202,2206,2210,2215,2219,2224,2229,2234,2239,2243,2249,2253,2258],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17,42.0313,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",41.39,-0.0199,-0.05,433.0469,21,41.4206,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",41.96,41.64,-0.1364,-0.33,796.0699,22,41.7206,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",41.75,41.7764,0.0289,0.07,1014.0469,19,41.7507,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",41.795,41.855,41.7475,-0.0181,-0.04,312.0469,15,41.8302,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",41.7656,-0.061,-0.15,11.0469,11,41.8144,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",41.79,41.94,41.8266,0.038,0.09,466.0699,14,41.8643,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":216,"vwap":243},"2026-09-23",41.97,41.7886,-0.2581,-0.61,263.0699,41.9667,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",42.14,42.0467,-0.0817,-0.19,839.0469,20,42.1367,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":79,"volume":223,"transactions":224,"vwap":257},"2026-09-21",42.1284,0.5559,41.8428,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":234,"vwap":265},"2026-09-18",41.62,41.5725,0.0425,0.1,286.0469,41.6137,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",41.48,41.53,0.51,1.24,174.0709,16,41.4702,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",41.4,40.92,41.02,-0.2432,-0.59,1770.0709,27,41.1011,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",41.3,41.2,41.2632,-0.0884,-0.21,5667.0469,26,41.224,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":273,"vwap":302},"2026-09-14",41.34,41.3516,-0.503,-1.2,740.0469,41.3484,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",41.8546,0.264,0.63,19.0469,12,41.5639,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":234,"vwap":317},"2026-09-10",41.5906,-0.4668,-1.11,33.0699,41.6856,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":241,"volume":323,"transactions":324,"vwap":325},"2026-09-09",42.22,42.0574,-0.2565,6246.0699,23,42.1947,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":223,"transactions":224,"vwap":331},"2026-09-08",42.3139,0.0803,0.19,42.2876,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":234,"vwap":338},"2026-09-04",42.2336,0.2306,0.55,111.0699,42.2387,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":234,"vwap":345},"2026-09-03",42.003,0.3942,0.95,34.1159,41.8749,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",41.22,41.7,41.6088,0.0821,0.2,7149.0469,36,41.4316,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",41.49,41.5267,-0.6094,-1.45,1386.0469,24,41.5033,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":216,"vwap":371},"2026-08-31",42.1361,0.0961,0.23,16.0469,41.865,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":324,"vwap":378},"2026-08-28",42.04,-0.4818,-1.13,937.0699,42.2096,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":324,"vwap":386},"2026-08-27",42.4,42.5218,0.4818,1.15,1248.0469,42.3996,{"date":388,"open":389,"high":389,"low":374,"close":374,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",42.11,-0.0265,-0.06,376.0699,18,42.0906,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":188,"vwap":404},"2026-08-25",42.06,42.08,42.05,42.0665,0.1756,0.42,803.0469,42.0717,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":216,"vwap":411},"2026-08-24",41.8909,-0.4071,-0.96,17.8305,41.9922,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":324,"vwap":211},"2026-08-21",42.33,42.298,0.1894,0.45,620.4204,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",42.39,42.1086,-0.2347,-0.55,361.0469,13,42.3401,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":273,"vwap":434},"2026-08-19",42.3433,-0.3795,-0.89,15.0699,42.4357,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":216,"vwap":441},"2026-08-18",42.7228,-0.5133,-1.19,187.0469,42.6334,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":369,"volume":447,"transactions":393,"vwap":448},"2026-08-17",43.28,43.2361,0.0984,452.181,43.3165,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":251,"vwap":457},"2026-08-14",43.145,43.13,43.1377,-0.0723,-0.17,343.0469,43.1367,{"date":459,"open":460,"high":22,"low":452,"close":461,"change":462,"percent_change":134,"volume":463,"transactions":188,"vwap":464},"2026-08-13",43.25,43.21,0.2813,5654.0469,43.2622,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":309,"vwap":471},"2026-08-12",42.9287,0.3785,0.89,23.0699,42.9619,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":62,"vwap":481},"2026-08-11",42.66,42.6601,42.5214,42.5502,-0.2092,-0.49,679.9409,42.6288,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":393,"vwap":489},"2026-08-10",42.9,42.7594,-0.1888,-0.44,247.0469,42.8902,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":144,"volume":495,"transactions":426,"vwap":496},"2026-08-07",43,42.9482,0.1609,141.0469,42.99,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":104,"volume":502,"transactions":273,"vwap":503},"2026-08-06",42.8,42.7873,0.0268,290.0469,42.8296,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":-6,"volume":508,"transactions":309,"vwap":509},"2026-08-05",42.7605,-0.0006,15.0469,42.8609,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":216,"vwap":517},"2026-08-04",42.44,42.7611,0.6035,1.43,356.0469,43.1684,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":426,"vwap":524},"2026-08-03",42.1576,0.2876,0.69,13.0469,41.8682,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":273,"vwap":524},"2026-07-31",41.87,0.3194,0.77,147.0469,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":293,"vwap":540},"2026-07-30",41.52,41.59,41.505,41.5506,0.7801,1.91,690.7369,41.5238,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":188,"vwap":548},"2026-07-29",41.01,40.7705,-0.874,-2.1,537.0469,41.1122,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":309,"vwap":556},"2026-07-28",41.44,41.6445,-0.2601,-0.62,239.0469,41.4621,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":554,"volume":561,"transactions":251,"vwap":562},"2026-07-27",41.9046,-0.2624,215.0469,41.9125,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":234,"vwap":569},"2026-07-24",42.167,-0.083,-0.2,105.0469,42.2108,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",42.58,42.71,42.25,-0.2209,-0.52,1623.0469,33,42.5361,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":180,"vwap":586},"2026-07-22",42.4709,-0.0316,-0.07,78.4583,42.3362,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":273,"vwap":593},"2026-07-21",42.5025,0.6832,1.63,46.9764,42.3817,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",42.03,41.8193,-0.1595,-0.38,263,9,41.9861,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-17",41.9788,-0.2523,-0.6,64,10,42.15,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":309,"vwap":618},"2026-07-16",42.54,42.2311,-0.2441,-0.57,261,42.5318,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":426,"vwap":625},"2026-07-15",42.4752,-0.1069,-0.25,197.147,42.4255,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":393,"vwap":633},"2026-07-14",42.52,42.5821,0.3937,0.93,682,42.5848,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":426,"vwap":640},"2026-07-13",42.1884,-0.3346,-0.79,32,42.2626,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",42.47,42.523,0.152,0.36,600,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":35,"volume":654,"transactions":9,"vwap":652},"2026-07-09",42.46,42.5,42.371,0.305,300,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":658},"2026-07-08",42.0099983,42.066002,42,-0.154,-0.36,1800,{"date":664,"open":320,"high":320,"low":320,"close":320,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":320},"2026-07-07",-0.23,-0.54,100,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":667,"transactions":9,"vwap":670},"2026-07-06",42.45,0.505,1.2,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":171,"transactions":9,"vwap":677},"2026-07-02",42.19,41.9,41.945,-0.109,-0.26,{"date":681,"open":675,"high":675,"low":682,"close":682,"change":683,"percent_change":684,"volume":667,"transactions":9,"vwap":682},"2026-07-01",42.054001,-0.7,-1.64,{"date":686,"open":613,"high":687,"low":613,"close":687,"change":688,"percent_change":631,"volume":654,"transactions":9,"vwap":687},"2026-06-30",42.754,0.396,{"date":690,"open":610,"high":691,"low":610,"close":691,"change":692,"percent_change":99,"volume":693,"transactions":9,"vwap":691},"2026-06-29",42.358,0.425,800,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":667,"transactions":9,"vwap":696},"2026-06-26",41.933,-0.178,-0.42,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-25",42.24,42.111,0.44,1.06,500,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":291,"volume":667,"transactions":9,"vwap":708},"2026-06-24",41.671,-0.086,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":684,"volume":654,"transactions":9,"vwap":712},"2026-06-23",41.757,-0.697,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":693,"transactions":9,"vwap":717},"2026-06-22",42.37,42.454,0.103,0.24,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-06-18",42.34,42.351,42.321,0.612,1.47,1400,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":576,"volume":667,"transactions":9,"vwap":730},"2026-06-17",41.739,-0.22,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":667,"transactions":9,"vwap":734},"2026-06-16",41.959,-0.215,-0.51,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":654,"transactions":9,"vwap":740},"2026-06-15",42.27,42.174,0.722,1.74,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-12",41.47,41.452,0.218,0.53,200,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-11",40.84,41.234,0.792,1.96,3400,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":667,"transactions":9,"vwap":759},"2026-06-10",40.442,-0.631,-1.54,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-09",41.080002,40.78,41.073002,0.231,0.57,1300,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":654,"transactions":9,"vwap":773},"2026-06-08",41.16,40.842,0.159,0.39,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":545,"percent_change":546,"volume":667,"transactions":9,"vwap":778},"2026-06-05",40.683,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":667,"transactions":9,"vwap":781},"2026-06-04",41.557,0.115,0.28,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":667,"transactions":9,"vwap":786},"2026-06-03",41.442,-0.057,-0.14,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":171,"transactions":9,"vwap":792},"2026-06-02",41.27,41.499,0.345,0.84,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":665,"volume":667,"transactions":9,"vwap":797},"2026-06-01",41.154,-0.093,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":623,"volume":654,"transactions":9,"vwap":801},"2026-05-29",41.247,-0.104,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-28",41.76,41.33,41.351,0.064,0.16,2800,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":109,"volume":667,"transactions":9,"vwap":813},"2026-05-27",41.287,-0.006,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":749,"transactions":9,"vwap":817},"2026-05-26",41.293,0.568,1.39,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":705,"transactions":9,"vwap":823},"2026-05-22",40.849,40.725,0.049,0.12,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":402,"volume":693,"transactions":9,"vwap":829},"2026-05-21",40.48,40.676,0.169,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-20",40.11,40.507,0.58,1.45,1200,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":654,"transactions":9,"vwap":841},"2026-05-19",40.12,39.927,-0.304,-0.76,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-18",40.88,40.231,-0.148,-0.37,2400,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":667,"transactions":9,"vwap":853},"2026-05-15",40.379,-0.871,-2.11,{"date":857,"open":858,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-05-14",41.25,40.94,0.441,1.08,2900,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":748,"volume":749,"transactions":9,"vwap":866},"2026-05-13",40.73,40.809,0.214,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":705,"transactions":9,"vwap":871},"2026-05-12",40.58,40.595,-0.051,-0.13,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":802,"percent_change":679,"volume":749,"transactions":9,"vwap":877},"2026-05-11",40.75,40.646,{"date":879,"open":880,"high":876,"low":881,"close":876,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":876},"2026-05-08",40.61,40.59,0.533,1.33,700,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-07",40.19,40.217,-0.355,-0.87,1100,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":591,"volume":667,"transactions":9,"vwap":894},"2026-05-06",40.572,0.649,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":139,"volume":667,"transactions":9,"vwap":898},"2026-05-05",39.923,0.126,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":195,"percent_change":903,"volume":667,"transactions":9,"vwap":902},"2026-05-04",39.797,-0.82,{"date":905,"open":887,"high":887,"low":906,"close":906,"change":907,"percent_change":908,"volume":705,"transactions":9,"vwap":906},"2026-05-01",40.127,-0.116,-0.29,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":384,"volume":914,"transactions":9,"vwap":912},"2026-04-30",39.99,40.243,0.457,400,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":667,"transactions":9,"vwap":917},"2026-04-29",39.786,-0.155,-0.39,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":891,"transactions":9,"vwap":923},"2026-04-28",39.9,39.941,-0.263,-0.65,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":647,"transactions":9,"vwap":931},"2026-04-27",40.27,40.31,40.2,40.204,0.045,0.11,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":139,"volume":667,"transactions":9,"vwap":936},"2026-04-24",40.159,0.129,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":654,"transactions":9,"vwap":940},"2026-04-23",40.029999,0.132,0.33,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":705,"transactions":9,"vwap":946},"2026-04-22",39.91,39.898,0.121,0.3,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":667,"transactions":9,"vwap":951},"2026-04-21",39.777,-0.343,-0.85,{"date":955,"open":956,"high":840,"low":956,"close":840,"change":957,"percent_change":455,"volume":654,"transactions":9,"vwap":840},"2026-04-20",39.65,-0.068,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":654,"transactions":9,"vwap":962},"2026-04-17",40.22,40.17,40.188,0.548,1.38,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":616,"volume":654,"transactions":9,"vwap":967},"2026-04-16",39.64,-0.228,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-15",39.745,39.87,39.71,39.868,0.208,0.52,1500,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":914,"transactions":9,"vwap":982},"2026-04-14",39.69,39.7,39.66,0.435,1.11,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":667,"transactions":9,"vwap":987},"2026-04-13",39.225,0.265,0.68,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":623,"volume":654,"transactions":9,"vwap":993},"2026-04-10",38.98,38.96,-0.096,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-09",39.19,39.056,0.316,0.82,900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":756,"transactions":9,"vwap":1006},"2026-04-08",39.28,38.7,38.74,1.059,2.81,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-04-07",37.42,37.681,37.4,0.175,0.47,2200,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":647,"transactions":9,"vwap":1021},"2026-04-06",37.44,37.56,37.506,0.084,0.22,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1001,"transactions":9,"vwap":1027},"2026-04-02",37.15,37.422,0.009,0.02,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":749,"transactions":9,"vwap":1033},"2026-04-01",37.43,37.413,0.262,0.71,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":891,"transactions":9,"vwap":1041},"2026-03-31",36.7,37.18,36.52,37.151,0.971,2.68,{"date":1045,"open":1046,"high":1047,"low":23,"close":23,"change":1048,"percent_change":584,"volume":647,"transactions":9,"vwap":23},"2026-03-30",36.4,36.41,-0.024,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":241,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-27",36.51,36.2,36.204,-1.66,1600,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":749,"transactions":9,"vwap":1059},"2026-03-26",36.97,36.814,-0.596,-1.59,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":144,"volume":749,"transactions":9,"vwap":1065},"2026-03-25",37.28,37.41,37.27,0.142,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-24",37.311,37.36,37.23,37.268,-0.042,-0.11,4700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":86,"volume":1082,"transactions":9,"vwap":1080},"2026-03-23",37.485,37.31,0.375,2600,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":736,"percent_change":1086,"volume":749,"transactions":9,"vwap":1085},"2026-03-20",36.935,-1.36,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":171,"transactions":9,"vwap":1090},"2026-03-19",37.37,37.445,37.318,-0.115,-0.31,{"date":1095,"open":1096,"high":1096,"low":1020,"close":1020,"change":1097,"percent_change":761,"volume":1098,"transactions":9,"vwap":1020},"2026-03-18",38.040001,-0.588,17100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":186,"percent_change":873,"volume":891,"transactions":9,"vwap":1102},"2026-03-17",38.25,38.148,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":171,"transactions":9,"vwap":1107},"2026-03-16",38.13,38.24,38.198,0.301,0.79,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":660,"percent_change":1114,"volume":705,"transactions":9,"vwap":1113},"2026-03-13",38.75,37.897,-0.4,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":749,"transactions":9,"vwap":1118},"2026-03-12",38.41,38.050999,-0.648,-1.67,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":576,"volume":647,"transactions":9,"vwap":1125},"2026-03-11",38.73,38.746,38.699,-0.202,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1074,"percent_change":1075,"volume":914,"transactions":9,"vwap":1131},"2026-03-10",38.9,38.95,38.901,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":749,"transactions":9,"vwap":1134},"2026-03-09",38.943,0.29,0.75,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-06",38.47,38.77,38.456,38.653,-0.529,-1.35,2700,{"date":1147,"open":1004,"high":1004,"low":1148,"close":1149,"change":1150,"percent_change":890,"volume":884,"transactions":9,"vwap":1149},"2026-03-05",38.87,39.182,-0.344,{"date":1152,"open":1153,"high":967,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":662,"transactions":9,"vwap":1154},"2026-03-04",39.59,39.526,0.135,0.34,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-03",38.8,39.52,39.391,-0.269,-0.68,4500,{"date":1166,"open":1153,"high":982,"low":1153,"close":982,"change":1167,"percent_change":-6,"volume":654,"transactions":9,"vwap":982},"2026-03-02",-0.001,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":873,"percent_change":195,"volume":914,"transactions":9,"vwap":1171},"2026-02-27",39.62,39.661,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":424,"volume":1178,"transactions":9,"vwap":1176},"2026-02-26",39.89,39.74,39.791,-0.221,6400,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":522,"volume":654,"transactions":9,"vwap":1181},"2026-02-25",40.012001,0.274,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":975,"percent_change":748,"volume":914,"transactions":9,"vwap":1185},"2026-02-24",39.738,{"date":1187,"open":1188,"high":1188,"low":1160,"close":1189,"change":1190,"percent_change":300,"volume":850,"transactions":9,"vwap":1189},"2026-02-23",42.95,39.53,-0.48,{"date":1192,"open":145,"high":1193,"low":145,"close":1193,"change":646,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-20",40.0099983,0.91,6800,{"date":1197,"open":887,"high":887,"low":956,"close":956,"change":1198,"percent_change":1199,"volume":693,"transactions":9,"vwap":956},"2026-02-19",-0.111,-0.28,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-18",39.733,39.79,39.72,39.761,0.011,0.03,5400,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":119,"volume":693,"transactions":9,"vwap":1212},"2026-02-17",39.525,39.75,0.101,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":214,"volume":662,"transactions":9,"vwap":1218},"2026-02-13",39.67,39.6,39.649,-0.017,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":299,"percent_change":1225,"volume":1076,"transactions":9,"vwap":1224},"2026-02-12",39.93,39.95,39.666,-1.25,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":705,"transactions":9,"vwap":1229},"2026-02-11",40.16,40.169,0.193,0.48,{"date":1233,"open":833,"high":833,"low":1234,"close":1234,"change":1235,"percent_change":719,"volume":1016,"transactions":9,"vwap":1234},"2026-02-10",39.976,0.094,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":748,"volume":914,"transactions":9,"vwap":1240},"2026-02-09",39.889,39.97,39.882,0.212,{"date":1243,"open":1244,"high":1216,"low":1244,"close":1216,"change":1245,"percent_change":1246,"volume":693,"transactions":9,"vwap":1216},"2026-02-06",39.43,0.527,1.35,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":654,"transactions":9,"vwap":1249},"2026-02-05",39.143,-0.347,-0.88,{"date":1253,"open":1153,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-04",39.63,39.49,0.072,0.18,2300,{"date":1260,"open":1170,"high":1170,"low":1261,"close":1261,"change":1262,"percent_change":376,"volume":749,"transactions":9,"vwap":1261},"2026-02-03",39.418,-0.449,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":631,"volume":705,"transactions":9,"vwap":1265},"2026-02-02",39.867,0.366,{"date":1268,"open":967,"high":967,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":977,"transactions":9,"vwap":1270},"2026-01-30",39.48,39.501,-0.18,-0.45,{"date":1274,"open":1004,"high":1275,"low":1004,"close":1275,"change":1276,"percent_change":1277,"volume":705,"transactions":9,"vwap":1275},"2026-01-29",39.681,0.196,0.5,{"date":1279,"open":1269,"high":1280,"low":1269,"close":1280,"change":1281,"percent_change":607,"volume":914,"transactions":9,"vwap":1280},"2026-01-28",39.485,-0.24,{"date":1283,"open":1284,"high":1212,"low":1284,"close":1285,"change":1286,"percent_change":1015,"volume":1001,"transactions":9,"vwap":1285},"2026-01-27",39.12,39.725,0.186,{"date":1288,"open":1289,"high":1217,"low":1290,"close":1290,"change":937,"percent_change":942,"volume":654,"transactions":9,"vwap":1290},"2026-01-26",39.55,39.539,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":719,"volume":1297,"transactions":9,"vwap":1295},"2026-01-23",39.88,39.27,39.41,0.093,3200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":352,"volume":647,"transactions":9,"vwap":1301},"2026-01-22",39.495,39.317,0.079,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1000,"volume":914,"transactions":9,"vwap":1307},"2026-01-21",39.22,39.35,39.238,0.318,{"date":1310,"open":1004,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":855,"volume":769,"transactions":9,"vwap":1312},"2026-01-20",39.31,38.92,-0.837,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-16",40.32,39.757,0.033,0.08,4900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":719,"percent_change":1325,"volume":1297,"transactions":9,"vwap":1324},"2026-01-15",40.23,39.724,0.61,{"date":1327,"open":911,"high":911,"low":1328,"close":1329,"change":678,"percent_change":1199,"volume":727,"transactions":9,"vwap":1329},"2026-01-14",39.32,39.484,{"date":1331,"open":1217,"high":1217,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":647,"transactions":9,"vwap":1333},"2026-01-13",39.586,39.593,-0.392,-0.98,{"date":1337,"open":972,"high":1338,"low":972,"close":1338,"change":1339,"percent_change":825,"volume":914,"transactions":9,"vwap":1338},"2026-01-12",39.985,0.048,{"date":1341,"open":1239,"high":1239,"low":1342,"close":1343,"change":1344,"percent_change":1325,"volume":1345,"transactions":9,"vwap":1343},"2026-01-09",39.925,39.937,0.242,2000,{"date":1347,"open":1212,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":352,"volume":1001,"transactions":9,"vwap":1349},"2026-01-08",39.82,39.695,0.078,{"date":1352,"open":1353,"high":1203,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1345,"transactions":9,"vwap":1354},"2026-01-07",39.78,39.617,-0.309,-0.77,{"date":1358,"open":945,"high":1359,"low":945,"close":1360,"change":1361,"percent_change":1362,"volume":884,"transactions":9,"vwap":1360},"2026-01-06",40,39.926,0.303,0.76,{"date":1364,"open":1212,"high":1212,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1016,"transactions":9,"vwap":1365},"2026-01-05",39.623,0.263,0.67,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":124,"volume":769,"transactions":9,"vwap":1370},"2026-01-02",39.36,0.158,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1281,"percent_change":241,"volume":705,"transactions":9,"vwap":1375},"2025-12-31",39.37,39.202,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1075,"volume":705,"transactions":9,"vwap":1379},"2025-12-30",39.51,39.442,-0.044,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":731,"volume":654,"transactions":9,"vwap":1384},"2025-12-29",39.5,39.486,-0.087,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1257,"volume":693,"transactions":9,"vwap":1390},"2025-12-26",39.57,39.58,39.573,0.073,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1383,"change":1396,"percent_change":933,"volume":891,"transactions":9,"vwap":1383},"2025-12-24",39.85,39.46,0.042,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":783,"percent_change":1035,"volume":837,"transactions":9,"vwap":1400},"2025-12-23",39.38,39.458,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":914,"transactions":9,"vwap":1404},"2025-12-22",39.029999,39.178,0.312,0.8,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":417,"volume":647,"transactions":9,"vwap":1411},"2025-12-19",38.86,38.867,38.866,0.176,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":989,"volume":1419,"transactions":9,"vwap":1417},"2025-12-18",39.07,38.64,38.69,0.261,3700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":749,"transactions":9,"vwap":1424},"2025-12-17",38.51,38.54,38.429,-0.349,-0.9,{"date":1428,"open":1159,"high":1159,"low":1429,"close":1429,"change":697,"percent_change":1430,"volume":749,"transactions":9,"vwap":1429},"2025-12-16",38.778,-0.46,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":849,"volume":654,"transactions":9,"vwap":1434},"2025-12-15",39.02,38.956,-0.146,{"date":1437,"open":1306,"high":1306,"low":1438,"close":1438,"change":1439,"percent_change":1225,"volume":647,"transactions":9,"vwap":1438},"2025-12-12",39.102,-0.496,{"date":1441,"open":1295,"high":1254,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-11",39.33,39.598,0.124,0.31,3900,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":124,"volume":1453,"transactions":9,"vwap":1451},"2025-12-10",39.94,39.29,39.474,0.157,2100,{"date":1455,"open":1301,"high":1301,"low":1301,"close":1301,"change":1456,"percent_change":698,"volume":667,"transactions":9,"vwap":1301},"2025-12-09",-0.166,{"date":1458,"open":1459,"high":1254,"low":1460,"close":1460,"change":1461,"percent_change":679,"volume":1462,"transactions":9,"vwap":1460},"2025-12-08",39.61,39.483,-0.102,15900,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":775,"volume":1055,"transactions":9,"vwap":1466},"2025-12-05",39.76,39.585,0.154,{"date":1469,"open":1160,"high":1160,"low":1470,"close":1470,"change":1471,"percent_change":1471,"volume":654,"transactions":9,"vwap":1470},"2025-12-04",39.431,0,{"date":1473,"open":1269,"high":1383,"low":1470,"close":1470,"change":1302,"percent_change":352,"volume":1001,"transactions":9,"vwap":1470},"2025-12-03",{"date":1475,"open":1370,"high":1370,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1001,"transactions":9,"vwap":1476},"2025-12-02",39.352,0.067,0.17,{"date":1480,"open":911,"high":911,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":654,"transactions":9,"vwap":1481},"2025-12-01",39.285,-0.393,-0.99,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":914,"transactions":9,"vwap":1486},"2025-11-28",39.678,0.147,0.37,{"date":1490,"open":1217,"high":1459,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-26",39.531,0.275,0.7,1900,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":882,"percent_change":964,"volume":171,"transactions":9,"vwap":1498},"2025-11-25",38.89,39.256,{"date":1500,"open":1123,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":705,"transactions":9,"vwap":1502},"2025-11-24",38.79,38.723,0.493,1.29,{"date":1506,"open":1507,"high":1101,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":884,"transactions":9,"vwap":1508},"2025-11-21",37.84,38.23,0.442,1.17,{"date":1512,"open":1305,"high":1305,"low":1513,"close":1513,"change":1514,"percent_change":953,"volume":769,"transactions":9,"vwap":1513},"2025-11-20",37.788,-0.323,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":1412,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-19",38.029999,38.111,37.88,0.46,3500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":616,"volume":1258,"transactions":9,"vwap":1527},"2025-11-18",37.782,38.15,37.78,37.935,-0.216,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":599,"volume":667,"transactions":9,"vwap":1532},"2025-11-17",38.44,38.151,-0.144,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1074,"percent_change":1075,"volume":1539,"transactions":9,"vwap":1538},"2025-11-14",38.21,38.442,38.295,4200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1258,"transactions":9,"vwap":1544},"2025-11-13",38.56,38.32,38.337,-0.632,-1.62,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1235,"percent_change":719,"volume":884,"transactions":9,"vwap":1551},"2025-11-12",38.99,38.91,38.969,{"date":1553,"open":1129,"high":1129,"low":1554,"close":1554,"change":1467,"percent_change":124,"volume":654,"transactions":9,"vwap":1554},"2025-11-11",38.875,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":469,"volume":1562,"transactions":9,"vwap":1560},"2025-11-10",38.586,38.76,38.5,38.721,0.343,17000,{"date":1564,"open":1096,"high":1565,"low":1096,"close":1565,"change":1566,"percent_change":119,"volume":171,"transactions":9,"vwap":1565},"2025-11-07",38.378,0.097,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":727,"transactions":9,"vwap":1569},"2025-11-06",38.281,-0.222,-0.58,{"date":1573,"open":1416,"high":1416,"low":1574,"close":1574,"change":1575,"percent_change":933,"volume":693,"transactions":9,"vwap":1574},"2025-11-05",38.503,0.044,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":667,"transactions":9,"vwap":1578},"2025-11-04",38.459,-0.159,-0.41,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":214,"percent_change":1584,"volume":667,"transactions":9,"vwap":1583},"2025-11-03",38.618,-0.1,{"date":1586,"open":1005,"high":1005,"low":1587,"close":1588,"change":1589,"percent_change":1029,"volume":1590,"transactions":9,"vwap":1588},"2025-10-31",38.61,38.658,0.008,3600,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":908,"percent_change":1595,"volume":977,"transactions":9,"vwap":1594},"2025-10-30",38.72,38.65,-0.74,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1580,"volume":977,"transactions":9,"vwap":1599},"2025-10-29",38.93,38.94,-0.161,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1213,"percent_change":1606,"volume":914,"transactions":9,"vwap":1605},"2025-10-28",39.047001,39.138,39.101,0.26,{"date":1608,"open":1312,"high":1609,"low":1312,"close":1610,"change":1611,"percent_change":1612,"volume":647,"transactions":9,"vwap":1610},"2025-10-27",39.043999,39,0.381,0.99,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":749,"transactions":9,"vwap":1615},"2025-10-24",38.619,0.353,0.92,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1467,"percent_change":124,"volume":914,"transactions":9,"vwap":1621},"2025-10-23",38.18,38.266,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":567,"volume":667,"transactions":9,"vwap":1624},"2025-10-22",38.112,-0.077,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":749,"transactions":9,"vwap":1629},"2025-10-21",38.17,38.189,0.019,0.05,{"date":1633,"open":1628,"high":1628,"low":1628,"close":1628,"change":1634,"percent_change":35,"volume":667,"transactions":9,"vwap":1628},"2025-10-20",0.278,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1000,"volume":914,"transactions":9,"vwap":1638},"2025-10-17",37.763,37.892,0.307,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1356,"volume":891,"transactions":9,"vwap":1643},"2025-10-16",37.89,37.585,-0.293,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":119,"volume":1001,"transactions":9,"vwap":1649},"2025-10-15",38.099998,37.86,37.878,0.096,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1524,"change":1391,"percent_change":330,"volume":1655,"transactions":9,"vwap":1524},"2025-10-14",37.35,37.9,7700,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":591,"volume":171,"transactions":9,"vwap":1659},"2025-10-13",37.61,37.709,0.606,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":667,"transactions":9,"vwap":1663},"2025-10-10",37.103,-0.761,-2.01,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":925,"volume":1055,"transactions":9,"vwap":1670},"2025-10-09",37.99,38,37.864,-0.248,{"date":1673,"open":1624,"high":1624,"low":1624,"close":1624,"change":1674,"percent_change":1675,"volume":667,"transactions":9,"vwap":1624},"2025-10-08",0.004,0.01,{"date":1677,"open":1112,"high":1112,"low":1678,"close":1678,"change":1679,"percent_change":1580,"volume":837,"transactions":9,"vwap":1678},"2025-10-07",38.108,-0.158,{"date":1681,"open":1682,"high":1682,"low":1621,"close":1621,"change":1683,"percent_change":1684,"volume":914,"transactions":9,"vwap":1621},"2025-10-06",38.31,-0.007,-0.02,{"date":1686,"open":1682,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":775,"volume":1001,"transactions":9,"vwap":1688},"2025-10-03",38.34,38.273,0.149,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1281,"volume":667,"transactions":9,"vwap":1692},"2025-10-02",38.124,-0.09,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1445,"volume":1494,"transactions":9,"vwap":1699},"2025-10-01",38.208,38.27,38.191,38.214,0.118,{"date":1702,"open":1703,"high":1647,"low":1703,"close":1704,"change":1705,"percent_change":129,"volume":647,"transactions":9,"vwap":1704},"2025-09-30",37.92,38.096001,0.293,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1494,"transactions":9,"vwap":1710},"2025-09-29",37.87,37.79,37.803,0.055,0.15,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":948,"volume":1001,"transactions":9,"vwap":1716},"2025-09-26",37.745,37.748,37.58,0.114,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1430,"volume":667,"transactions":9,"vwap":1721},"2025-09-25",37.634,-0.175,{"date":1724,"open":1517,"high":1517,"low":1725,"close":1726,"change":1727,"percent_change":479,"volume":1728,"transactions":9,"vwap":1726},"2025-09-24",37.76,37.809,-0.185,3000,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1092,"percent_change":1733,"volume":654,"transactions":9,"vwap":1732},"2025-09-23",38.060001,37.994,-0.3,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":933,"volume":884,"transactions":9,"vwap":1738},"2025-09-22",37.75,38.14,38.109,0.04,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":647,"transactions":9,"vwap":1743},"2025-09-19",38.021,38.069,0.051,0.13,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":49,"volume":693,"transactions":9,"vwap":1749},"2025-09-18",38.11,38.018002,0.187,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1435,"percent_change":599,"volume":862,"transactions":9,"vwap":1756},"2025-09-17",37.94,37.98,37.82,37.831,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":221,"percent_change":1761,"volume":654,"transactions":9,"vwap":1760},"2025-09-16",38.080002,37.977,-0.16,{"date":1763,"open":1764,"high":1765,"low":1754,"close":1765,"change":1766,"percent_change":1488,"volume":647,"transactions":9,"vwap":1765},"2025-09-15",38.02,38.037998,0.14,{"date":1768,"open":1519,"high":1769,"low":1770,"close":1771,"change":1075,"percent_change":908,"volume":1772,"transactions":9,"vwap":1771},"2025-09-12",37.97,37.83,37.898,4300,{"date":1774,"open":1775,"high":1775,"low":1703,"close":1776,"change":1777,"percent_change":1778,"volume":727,"transactions":9,"vwap":1776},"2025-09-11",38.3,38.0079994,0.319,0.85,{"date":1780,"open":1725,"high":1725,"low":1781,"close":1781,"change":932,"percent_change":825,"volume":705,"transactions":9,"vwap":1781},"2025-09-10",37.689,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":584,"volume":977,"transactions":9,"vwap":1786},"2025-09-09",37.605,37.685,37.644,-0.025,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":263,"volume":662,"transactions":9,"vwap":1793},"2025-09-08",37.643,37.68,37.639,37.669,0.039,{"date":1796,"open":1020,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1606,"volume":1001,"transactions":9,"vwap":1797},"2025-09-05",37.63,37.473,0.098,{"date":1801,"open":1736,"high":1736,"low":1071,"close":1802,"change":1803,"percent_change":1804,"volume":1772,"transactions":9,"vwap":1802},"2025-09-04",37.532,0.326,0.88,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1566,"percent_change":1606,"volume":705,"transactions":9,"vwap":1808},"2025-09-03",37.14,37.206,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":666,"volume":850,"transactions":9,"vwap":1812},"2025-09-02",37.049999,37.109,36.86,-0.203,{"date":1816,"open":1080,"high":1089,"low":1817,"close":1818,"change":455,"percent_change":1272,"volume":1819,"transactions":9,"vwap":1818},"2025-08-29",37.29,37.312,3100,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1302,"percent_change":1824,"volume":1001,"transactions":9,"vwap":1823},"2025-08-28",37.38,37.482,0.21,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":835,"volume":749,"transactions":9,"vwap":1828},"2025-08-27",37.394,37.403,0.217,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1452,"percent_change":402,"volume":654,"transactions":9,"vwap":1833},"2025-08-26",37.040001,37.186,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1679,"percent_change":698,"volume":914,"transactions":9,"vwap":1837},"2025-08-25",37.12,37.028999,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":884,"transactions":9,"vwap":1841},"2025-08-22",37.25,37.187,0.451,1.23,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":654,"transactions":9,"vwap":1847},"2025-08-21",36.84,36.736,-0.255,-0.69,{"date":1851,"open":1058,"high":1852,"low":1058,"close":1852,"change":1853,"percent_change":1854,"volume":654,"transactions":9,"vwap":1852},"2025-08-20",36.991,-0.012,-0.03,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":204,"volume":891,"transactions":9,"vwap":1859},"2025-08-19",37.023998,37.080002,37.0029984,0.027,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":291,"volume":667,"transactions":9,"vwap":1863},"2025-08-18",36.976,-0.078,{"date":1866,"open":1832,"high":1867,"low":1832,"close":1867,"change":1868,"percent_change":623,"volume":914,"transactions":9,"vwap":1867},"2025-08-15",37.054001,-0.094,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1693,"volume":727,"transactions":9,"vwap":1874},"2025-08-14",37.099998,37.16,37.098,37.148,-0.032,{"date":1877,"open":1858,"high":1039,"low":1858,"close":1039,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1039},"2025-08-13",0.151,0.41,1700,{"date":1882,"open":1837,"high":1837,"low":1837,"close":1837,"change":1883,"percent_change":1804,"volume":667,"transactions":9,"vwap":1837},"2025-08-12",0.323,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1206,"percent_change":1207,"volume":1320,"transactions":9,"vwap":1888},"2025-08-11",36.74,36.79,36.706,{"date":1890,"open":1887,"high":1887,"low":1891,"close":1891,"change":1892,"percent_change":124,"volume":647,"transactions":9,"vwap":1891},"2025-08-08",36.695,0.146,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1391,"percent_change":352,"volume":749,"transactions":9,"vwap":1896},"2025-08-07",36.58,36.549,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":899,"percent_change":149,"volume":654,"transactions":9,"vwap":1900},"2025-08-06",36.3,36.476,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":607,"volume":1494,"transactions":9,"vwap":1904},"2025-08-05",36.27,36.35,-0.218,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":964,"volume":654,"transactions":9,"vwap":1909},"2025-08-04",36.493,36.568,0.497,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1016,"transactions":9,"vwap":1916},"2025-08-01",36.0099983,36.099998,35.98,36.070999,-0.463,-1.27,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1494,"transactions":9,"vwap":1922},"2025-07-31",36.98,36.534,-0.196,-0.53,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1675,"volume":654,"transactions":9,"vwap":1928},"2025-07-30",36.9,36.73,0.003,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1277,"volume":1935,"transactions":9,"vwap":1933},"2025-07-29",36.81,36.727,0.184,3800,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1924,"volume":705,"transactions":9,"vwap":1939},"2025-07-28",36.63,36.543,-0.193,{"date":1942,"open":1943,"high":1943,"low":1847,"close":1847,"change":1944,"percent_change":1824,"volume":647,"transactions":9,"vwap":1847},"2025-07-25",36.77,0.076,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1520,"volume":914,"transactions":9,"vwap":1949},"2025-07-24",36.68,36.75,36.66,0.168,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":647,"transactions":9,"vwap":1954},"2025-07-23",36.31,36.492,0.292,0.81,{"date":1958,"open":1052,"high":1052,"low":1052,"close":1052,"change":1959,"percent_change":1584,"volume":749,"transactions":9,"vwap":1052},"2025-07-22",-0.037,{"date":1961,"open":1052,"high":1962,"low":1052,"close":1962,"change":1350,"percent_change":1023,"volume":977,"transactions":9,"vwap":1962},"2025-07-21",36.237,{"date":1964,"open":23,"high":23,"low":1965,"close":1965,"change":1966,"percent_change":599,"volume":749,"transactions":9,"vwap":1965},"2025-07-18",36.159,-0.139,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1325,"volume":914,"transactions":9,"vwap":1970},"2025-07-17",36.12,36.298,0.221,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1794,"percent_change":933,"volume":647,"transactions":9,"vwap":1975},"2025-07-16",35.915,36.077,35.89,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1092,"percent_change":1981,"volume":884,"transactions":9,"vwap":1980},"2025-07-15",36.16,36.037998,-0.32,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1156,"volume":654,"transactions":9,"vwap":1985},"2025-07-14",36.029999,36.153,0.123,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1984,"change":1991,"percent_change":567,"volume":1590,"transactions":9,"vwap":1984},"2025-07-11",35.96,36.060001,-0.073,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":825,"percent_change":942,"volume":1001,"transactions":9,"vwap":1995},"2025-07-10",36.22,36.103,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1467,"percent_change":2001,"volume":727,"transactions":9,"vwap":2000},"2025-07-09",36.43,35.91,35.983,0.43,{"date":2003,"open":1999,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":661,"volume":1082,"transactions":9,"vwap":2005},"2025-07-08",35.97,35.829,-0.129,{"date":2008,"open":1903,"high":1903,"low":2009,"close":2010,"change":2011,"percent_change":432,"volume":1145,"transactions":9,"vwap":2010},"2025-07-07",35.9,35.958,-0.322,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":86,"volume":1145,"transactions":9,"vwap":2016},"2025-07-03",36.19,36.29,36.28,0.365,{"date":2019,"open":2020,"high":2021,"low":1976,"close":1974,"change":2022,"percent_change":873,"volume":1419,"transactions":9,"vwap":1974},"2025-07-02",35.92,35.94,-0.045,{"date":2024,"open":2020,"high":1989,"low":2020,"close":1989,"change":2025,"percent_change":2026,"volume":884,"transactions":9,"vwap":1989},"2025-07-01",-0.027,-0.08,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":1934,"percent_change":270,"volume":647,"transactions":9,"vwap":2030},"2025-06-30",35.81,35.987,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":830,"percent_change":1015,"volume":667,"transactions":9,"vwap":2033},"2025-06-27",35.803,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":794,"volume":705,"transactions":9,"vwap":2037},"2025-06-26",35.59,35.634,35.58,0.297,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":607,"volume":884,"transactions":9,"vwap":2045},"2025-06-25",35.356,35.36,35.33,35.337,-0.214,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":1804,"volume":1055,"transactions":9,"vwap":2051},"2025-06-24",35.52,35.591,35.551,0.311,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":149,"percent_change":42,"volume":837,"transactions":9,"vwap":2056},"2025-06-23",35.0099983,35.24,34.82,{"date":2059,"open":2055,"high":2055,"low":2060,"close":2061,"change":391,"percent_change":455,"volume":850,"transactions":9,"vwap":2061},"2025-06-20",34.88,34.89,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":788,"percent_change":1114,"volume":1055,"transactions":9,"vwap":2066},"2025-06-18",35.09,35.242,34.95,{"date":2068,"open":2069,"high":2069,"low":2064,"close":2064,"change":2070,"percent_change":241,"volume":705,"transactions":9,"vwap":2064},"2025-06-17",35.12,-0.217,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":119,"volume":884,"transactions":9,"vwap":2074},"2025-06-16",35.54,35.307,0.087,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-06-13",35.29,35.37,35.14,35.22,-0.375,-1.05,3300,{"date":2086,"open":2049,"high":2087,"low":2049,"close":2087,"change":1689,"percent_change":402,"volume":914,"transactions":9,"vwap":2087},"2025-06-12",35.595,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":222,"percent_change":698,"volume":727,"transactions":9,"vwap":2091},"2025-06-11",35.56,35.446,{"date":2093,"open":2049,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1675,"volume":891,"transactions":9,"vwap":2096},"2025-06-10",35.64,35.492,35.596,0.002,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":616,"volume":1001,"transactions":9,"vwap":2101},"2025-06-09",35.689,35.594,-0.204,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":631,"volume":1145,"transactions":9,"vwap":2106},"2025-06-06",35.93,35.798,0.329,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2006,"percent_change":661,"volume":705,"transactions":9,"vwap":2111},"2025-06-05",35.47,35.469,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":221,"percent_change":455,"volume":2116,"transactions":9,"vwap":2115},"2025-06-04",35.7,35.598,11700,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":1257,"volume":2123,"transactions":9,"vwap":2121},"2025-06-03",35.48,35.73,35.659,0.065,8000,{"date":2125,"open":2126,"high":2101,"low":2126,"close":2101,"change":808,"percent_change":1257,"volume":705,"transactions":9,"vwap":2101},"2025-06-02",35.4,{"date":2128,"open":2043,"high":2129,"low":2043,"close":2129,"change":119,"percent_change":1035,"volume":667,"transactions":9,"vwap":2129},"2025-05-30",35.53,{"date":2131,"open":2080,"high":2132,"low":2080,"close":2133,"change":2134,"percent_change":719,"volume":705,"transactions":9,"vwap":2133},"2025-05-29",35.298,35.28,0.083,{"date":2136,"open":2081,"high":2081,"low":2137,"close":2137,"change":957,"percent_change":249,"volume":891,"transactions":9,"vwap":2137},"2025-05-28",35.197,{"date":2139,"open":2038,"high":2038,"low":2064,"close":2140,"change":1503,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-27",35.265,1.42,7400,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":584,"percent_change":567,"volume":2148,"transactions":9,"vwap":2147},"2025-05-23",35.02,34.68,34.772,14900,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":1190,"volume":647,"transactions":9,"vwap":2153},"2025-05-22",34.77,34.86,34.842,-0.169,{"date":2156,"open":2055,"high":2157,"low":2055,"close":2157,"change":616,"percent_change":2158,"volume":654,"transactions":9,"vwap":2157},"2025-05-21",35.011002,-1.6,{"date":2160,"open":2038,"high":2161,"low":2129,"close":2161,"change":1868,"percent_change":679,"volume":647,"transactions":9,"vwap":2161},"2025-05-20",35.581,{"date":2163,"open":2164,"high":2120,"low":2164,"close":2165,"change":932,"percent_change":1745,"volume":647,"transactions":9,"vwap":2165},"2025-05-19",35.44,35.675,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":343,"volume":2172,"transactions":9,"vwap":2170},"2025-05-16",35.85,35.34,35.63,0.334,6700,{"date":2174,"open":2079,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":56,"volume":756,"transactions":9,"vwap":2177},"2025-05-15",37.7,34.989,35.296,0.414,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1380,"percent_change":873,"volume":1521,"transactions":9,"vwap":2184},"2025-05-14",34.9,34.94,34.78,34.882,{"date":2186,"open":2080,"high":2080,"low":2187,"close":2187,"change":2188,"percent_change":1675,"volume":2189,"transactions":9,"vwap":2187},"2025-05-13",34.926,0.005,2500,{"date":2191,"open":2192,"high":2066,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-05-12",34.92,34.743,34.921,0.481,1.4,19000,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":1854,"percent_change":1693,"volume":654,"transactions":9,"vwap":2201},"2025-05-09",34.43,34.44,{"date":2203,"open":2204,"high":2183,"low":2205,"close":2205,"change":1799,"percent_change":1135,"volume":1345,"transactions":9,"vwap":2205},"2025-05-08",34.64,34.47,{"date":2207,"open":2208,"high":2201,"low":2208,"close":2209,"change":1256,"percent_change":1824,"volume":647,"transactions":9,"vwap":2209},"2025-05-07",34.215,34.372,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":487,"volume":647,"transactions":9,"vwap":2213},"2025-05-06",34.34,34.3,-0.153,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":2218,"percent_change":222,"volume":667,"transactions":9,"vwap":2217},"2025-05-05",34.453,-0.052,{"date":2220,"open":2221,"high":2222,"low":2205,"close":2222,"change":692,"percent_change":2223,"volume":727,"transactions":9,"vwap":2222},"2025-05-02",34.48,34.505,1.25,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":941,"percent_change":775,"volume":1419,"transactions":9,"vwap":2228},"2025-05-01",34.18,34.07,34.080002,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":667,"transactions":9,"vwap":2231},"2025-04-30",33.948,0.202,0.6,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":35,"volume":884,"transactions":9,"vwap":2237},"2025-04-29",33.48,33.746,0.243,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":124,"volume":667,"transactions":9,"vwap":2241},"2025-04-28",33.503,0.134,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1001,"transactions":9,"vwap":2246},"2025-04-25",33.339,33.369,-0.226,-0.67,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":42,"volume":667,"transactions":9,"vwap":2251},"2025-04-24",33.595,0.332,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":271,"volume":1001,"transactions":9,"vwap":2256},"2025-04-23",33.18,33.263,0.407,{"date":177,"open":173,"high":2259,"low":173,"close":2259,"change":1892,"percent_change":417,"volume":647,"transactions":9,"vwap":2259},32.856]